Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 1.8200 | 1.8200 | 1.6600 | 1.6700 | 1.6700 | 29,153,800 |
May 30, 2023 | 1.9300 | 1.9300 | 1.7800 | 1.8300 | 1.8300 | 28,001,300 |
May 26, 2023 | 1.8300 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 51,165,800 |
May 25, 2023 | 2.4400 | 2.4400 | 2.3200 | 2.3600 | 2.3600 | 12,293,900 |
May 24, 2023 | 2.4500 | 2.4500 | 2.3600 | 2.4200 | 2.4200 | 6,084,900 |
May 23, 2023 | 2.5100 | 2.5900 | 2.4300 | 2.4500 | 2.4500 | 6,353,200 |
May 22, 2023 | 2.4100 | 2.6400 | 2.4100 | 2.5300 | 2.5300 | 12,682,600 |
May 19, 2023 | 2.4300 | 2.5000 | 2.4000 | 2.4100 | 2.4100 | 6,517,900 |
May 18, 2023 | 2.4000 | 2.5000 | 2.4000 | 2.4400 | 2.4400 | 7,270,900 |
May 17, 2023 | 2.3800 | 2.4500 | 2.3200 | 2.4100 | 2.4100 | 8,873,100 |
May 16, 2023 | 2.4200 | 2.4400 | 2.3400 | 2.3500 | 2.3500 | 6,865,400 |
May 15, 2023 | 2.4300 | 2.4600 | 2.3500 | 2.4300 | 2.4300 | 9,236,900 |
May 12, 2023 | 2.4600 | 2.5600 | 2.3700 | 2.4100 | 2.4100 | 8,167,000 |
May 11, 2023 | 2.7500 | 2.7600 | 2.4100 | 2.4300 | 2.4300 | 17,731,400 |
May 10, 2023 | 2.7800 | 2.8500 | 2.7200 | 2.7500 | 2.7500 | 9,751,000 |
May 09, 2023 | 2.7000 | 2.8700 | 2.7000 | 2.7200 | 2.7200 | 11,308,200 |
May 08, 2023 | 2.7500 | 2.7900 | 2.6600 | 2.7800 | 2.7800 | 10,527,200 |
May 05, 2023 | 2.6500 | 2.8000 | 2.5900 | 2.7700 | 2.7700 | 18,649,500 |
May 04, 2023 | 2.3700 | 2.6400 | 2.3500 | 2.5200 | 2.5200 | 15,465,100 |
May 03, 2023 | 2.2800 | 2.4500 | 2.2600 | 2.3900 | 2.3900 | 11,566,900 |
May 02, 2023 | 2.2700 | 2.3000 | 2.2000 | 2.2800 | 2.2800 | 7,151,100 |
May 01, 2023 | 2.3400 | 2.3500 | 2.2400 | 2.2800 | 2.2800 | 7,373,000 |
Apr 28, 2023 | 2.4000 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 8,299,800 |
Apr 27, 2023 | 2.3200 | 2.4300 | 2.2900 | 2.3900 | 2.3900 | 19,100,900 |
Apr 26, 2023 | 2.2700 | 2.2700 | 2.1700 | 2.1800 | 2.1800 | 10,413,600 |
Apr 25, 2023 | 2.3400 | 2.3400 | 2.2300 | 2.2400 | 2.2400 | 8,246,700 |
Apr 24, 2023 | 2.3000 | 2.3700 | 2.2800 | 2.3500 | 2.3500 | 9,287,100 |
Apr 21, 2023 | 2.3500 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 7,319,600 |
Apr 20, 2023 | 2.4100 | 2.4400 | 2.3200 | 2.3500 | 2.3500 | 8,392,700 |
Apr 19, 2023 | 2.4400 | 2.4700 | 2.4000 | 2.4100 | 2.4100 | 5,226,800 |
Apr 18, 2023 | 2.5100 | 2.5300 | 2.4400 | 2.4700 | 2.4700 | 8,102,700 |
Apr 17, 2023 | 2.3800 | 2.5100 | 2.3600 | 2.5000 | 2.5000 | 11,011,700 |
Apr 14, 2023 | 2.4600 | 2.5400 | 2.3600 | 2.3700 | 2.3700 | 15,864,100 |
Apr 13, 2023 | 2.4800 | 2.5200 | 2.4300 | 2.4500 | 2.4500 | 11,269,600 |
Apr 12, 2023 | 2.5500 | 2.5800 | 2.4500 | 2.4600 | 2.4600 | 9,495,800 |
Apr 11, 2023 | 2.5800 | 2.6100 | 2.4600 | 2.5200 | 2.5200 | 22,452,400 |
Apr 10, 2023 | 2.6000 | 2.7700 | 2.5600 | 2.7400 | 2.7400 | 18,343,200 |
Apr 06, 2023 | 2.4800 | 2.6300 | 2.4200 | 2.6000 | 2.6000 | 11,187,700 |
Apr 05, 2023 | 2.4900 | 2.5200 | 2.4300 | 2.4400 | 2.4400 | 7,076,400 |
Apr 04, 2023 | 2.5700 | 2.5700 | 2.4800 | 2.4900 | 2.4900 | 6,209,700 |
Apr 03, 2023 | 2.5300 | 2.5800 | 2.5100 | 2.5400 | 2.5400 | 7,268,100 |
Mar 31, 2023 | 2.5500 | 2.5900 | 2.5200 | 2.5300 | 2.5300 | 6,631,600 |
Mar 30, 2023 | 2.6200 | 2.6200 | 2.5100 | 2.5200 | 2.5200 | 8,003,000 |
Mar 29, 2023 | 2.5300 | 2.5900 | 2.5200 | 2.5800 | 2.5800 | 8,146,600 |
Mar 28, 2023 | 2.5900 | 2.6000 | 2.4700 | 2.5000 | 2.5000 | 10,317,000 |
Mar 27, 2023 | 2.6200 | 2.6400 | 2.5400 | 2.6100 | 2.6100 | 6,965,300 |
Mar 24, 2023 | 2.5700 | 2.6400 | 2.5400 | 2.6200 | 2.6200 | 5,996,400 |
Mar 23, 2023 | 2.6400 | 2.7100 | 2.5600 | 2.6100 | 2.6100 | 8,100,700 |
Mar 22, 2023 | 2.6600 | 2.7300 | 2.5600 | 2.5700 | 2.5700 | 8,774,800 |
Mar 21, 2023 | 2.4900 | 2.7300 | 2.4800 | 2.6600 | 2.6600 | 13,197,200 |
Mar 20, 2023 | 2.6400 | 2.6400 | 2.4600 | 2.4800 | 2.4800 | 12,690,100 |
Mar 17, 2023 | 2.5800 | 2.6600 | 2.5200 | 2.6100 | 2.6100 | 19,135,900 |
Mar 16, 2023 | 2.3700 | 2.6800 | 2.3200 | 2.5800 | 2.5800 | 26,595,200 |
Mar 15, 2023 | 2.3400 | 2.3900 | 2.2800 | 2.3600 | 2.3600 | 11,403,800 |
Mar 14, 2023 | 2.5200 | 2.5300 | 2.3800 | 2.4000 | 2.4000 | 12,705,700 |
Mar 13, 2023 | 2.3700 | 2.5300 | 2.3400 | 2.4400 | 2.4400 | 14,039,300 |
Mar 10, 2023 | 2.5700 | 2.5700 | 2.4000 | 2.4200 | 2.4200 | 15,689,900 |
Mar 09, 2023 | 2.5900 | 2.6600 | 2.5100 | 2.5300 | 2.5300 | 11,453,300 |
Mar 08, 2023 | 2.6200 | 2.6200 | 2.5700 | 2.5900 | 2.5900 | 8,798,400 |
Mar 07, 2023 | 2.7100 | 2.7200 | 2.6100 | 2.6200 | 2.6200 | 9,254,400 |
Mar 06, 2023 | 2.8000 | 2.8100 | 2.6700 | 2.6900 | 2.6900 | 10,072,900 |
Mar 03, 2023 | 2.7500 | 2.8100 | 2.7100 | 2.7700 | 2.7700 | 10,825,000 |
Mar 02, 2023 | 2.7500 | 2.7600 | 2.7000 | 2.7100 | 2.7100 | 8,846,500 |
Mar 01, 2023 | 2.8300 | 2.8300 | 2.7400 | 2.7500 | 2.7500 | 9,041,900 |
Feb 28, 2023 | 2.7600 | 2.8300 | 2.7400 | 2.8300 | 2.8300 | 10,003,700 |
Feb 27, 2023 | 2.8300 | 2.8600 | 2.7500 | 2.7600 | 2.7600 | 9,943,700 |
Feb 24, 2023 | 2.8300 | 2.8300 | 2.7800 | 2.8200 | 2.8200 | 10,475,600 |
Feb 23, 2023 | 2.8700 | 2.8900 | 2.7800 | 2.8700 | 2.8700 | 12,161,400 |
Feb 22, 2023 | 2.8400 | 2.8600 | 2.7600 | 2.8400 | 2.8400 | 12,465,600 |
Feb 21, 2023 | 2.9500 | 2.9800 | 2.7600 | 2.7800 | 2.7800 | 15,760,000 |
Feb 17, 2023 | 3.0200 | 3.0600 | 2.9500 | 3.0100 | 3.0100 | 12,259,500 |
Feb 16, 2023 | 3.0300 | 3.1300 | 3.0100 | 3.0500 | 3.0500 | 13,495,700 |
Feb 15, 2023 | 2.9600 | 3.1100 | 2.9100 | 3.0900 | 3.0900 | 15,949,900 |
Feb 14, 2023 | 2.8600 | 2.9800 | 2.8300 | 2.9700 | 2.9700 | 12,053,000 |
Feb 13, 2023 | 2.9000 | 2.9100 | 2.8100 | 2.8700 | 2.8700 | 10,834,500 |
Feb 10, 2023 | 2.9100 | 2.9400 | 2.7900 | 2.8400 | 2.8400 | 14,489,700 |
Feb 09, 2023 | 3.0800 | 3.0800 | 2.8200 | 2.8600 | 2.8600 | 19,427,100 |
Feb 08, 2023 | 3.1300 | 3.1700 | 3.0300 | 3.0300 | 3.0300 | 10,583,100 |
Feb 07, 2023 | 3.1800 | 3.2000 | 3.0200 | 3.1400 | 3.1400 | 20,418,700 |
Feb 06, 2023 | 3.2200 | 3.2600 | 3.1400 | 3.1900 | 3.1900 | 10,537,100 |
Feb 03, 2023 | 3.2400 | 3.3700 | 3.2000 | 3.2000 | 3.2000 | 15,391,700 |
Feb 02, 2023 | 3.4400 | 3.5900 | 3.3100 | 3.3500 | 3.3500 | 26,357,100 |
Feb 01, 2023 | 3.1700 | 3.3800 | 3.1200 | 3.3300 | 3.3300 | 23,954,000 |
Jan 31, 2023 | 3.1400 | 3.2900 | 3.1000 | 3.2400 | 3.2400 | 16,386,900 |
Jan 30, 2023 | 3.1700 | 3.1900 | 3.0700 | 3.0800 | 3.0800 | 12,849,400 |
Jan 27, 2023 | 3.0400 | 3.3000 | 3.0100 | 3.2100 | 3.2100 | 24,760,900 |
Jan 26, 2023 | 3.1400 | 3.1900 | 3.0300 | 3.0700 | 3.0700 | 11,907,600 |
Jan 25, 2023 | 3.0900 | 3.1400 | 2.9900 | 3.1000 | 3.1000 | 11,303,600 |
Jan 24, 2023 | 3.1300 | 3.2000 | 3.0900 | 3.1100 | 3.1100 | 11,459,100 |
Jan 23, 2023 | 3.0700 | 3.2400 | 3.0600 | 3.1800 | 3.1800 | 20,469,900 |
Jan 20, 2023 | 2.9900 | 3.0700 | 2.9200 | 3.0500 | 3.0500 | 17,331,200 |
Jan 19, 2023 | 3.0300 | 3.0600 | 2.9000 | 2.9500 | 2.9500 | 17,316,900 |
Jan 18, 2023 | 3.2600 | 3.3600 | 3.0500 | 3.0700 | 3.0700 | 19,628,600 |
Jan 17, 2023 | 3.1900 | 3.2800 | 3.1200 | 3.2400 | 3.2400 | 19,775,600 |
Jan 13, 2023 | 3.2100 | 3.2900 | 3.1200 | 3.1700 | 3.1700 | 21,853,700 |
Jan 12, 2023 | 3.0500 | 3.3100 | 2.9500 | 3.2900 | 3.2900 | 24,552,600 |
Jan 11, 2023 | 2.8100 | 3.0400 | 2.7800 | 3.0400 | 3.0400 | 30,754,200 |
Jan 10, 2023 | 2.7400 | 2.8100 | 2.7000 | 2.7900 | 2.7900 | 13,199,800 |
Jan 09, 2023 | 2.8100 | 2.8800 | 2.6400 | 2.7600 | 2.7600 | 27,965,500 |
Jan 06, 2023 | 2.9700 | 2.9700 | 2.8400 | 2.9500 | 2.9500 | 14,537,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |